Free Trial

Bridger Aerospace Group (BAER) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free BAER Stock Alerts
$4.00
-0.09 (-2.20%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Bridger Aerospace Group Stock Price Performance

5 Day
Performance
-3.61%
1 Month
Performance
-21.57%
3 Month
Performance
-30.43%
6 Month
Performance
-13.61%
Year-To-Date
Performance
-42.11%
1 Year
Performance
-29.58%
Receive BAER Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bridger Aerospace Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Does this chart look familiar?
Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…
Get all the information here.

BAER Stock Chart for Tuesday, May, 14, 2024

BAER Chart by TradingView

Bridger Aerospace Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$4.09$4.00
-2.20%		$4.21$4.0062,486 shs$179.36 million
05/10/2024$4.15$4.09
-1.45%		$4.22$4.066,067 shs$183.41 million
05/09/2024$4.10$4.15
+1.22%		$4.25$4.114,385 shs$186.10 million
05/08/2024$4.25$4.10
-3.53%		$4.45$4.1012,202 shs$183.86 million
05/07/2024$4.36$4.25
-2.52%		$4.50$4.2513,942 shs$190.57 million
05/06/2024$4.23$4.36
+3.20%		$4.50$4.139,568 shs$195.50 million
05/03/2024$4.35$4.23
-2.87%		$4.57$4.1911,301 shs$189.45 million
05/02/2024$4.25$4.35
+2.47%		$4.38$4.068,655 shs$195.05 million
05/01/2024$4.05$4.25
+4.81%		$4.30$4.0615,662 shs$190.35 million
04/30/2024$4.51$4.05
-10.20%		$4.63$3.8048,413 shs$181.60 million
04/29/2024$4.71$4.51
-4.25%		$4.82$4.5023,640 shs$202.23 million
04/26/2024$4.95$4.71
-4.75%		$4.90$4.7122,550 shs$211.20 million
04/25/2024$4.86$4.95
+1.75%		$4.95$4.8811,558 shs$221.73 million
04/24/2024$4.90$4.86
-0.82%		$5.00$4.836,539 shs$217.92 million
04/23/2024$4.85$4.90
+1.03%		$4.92$4.829,263 shs$219.73 million
04/22/2024$4.87$4.85
-0.41%		$4.96$4.8511,377 shs$217.47 million
04/19/2024$5.07$4.87
-3.94%		$5.04$4.8115,574 shs$218.37 million
04/18/2024$4.95$5.07
+2.42%		$5.10$4.9512,167 shs$227.34 million
04/17/2024$5.05$4.95
-1.98%		$5.10$4.959,944 shs$221.96 million
04/16/2024$5.10$5.05
-0.98%		$5.20$4.9110,062 shs$226.44 million
04/15/2024$5.10$5.10$5.10$4.974,816 shs$228.68 million
04/12/2024$5.10$5.10$5.13$4.928,044 shs$228.68 million
04/11/2024$4.90$5.10
+4.08%		$5.10$4.8518,042 shs$228.68 million
04/10/2024$4.76$4.90
+2.94%		$5.08$4.726,468 shs$219.72 million
04/09/2024$4.75$4.76
+0.21%		$5.04$4.676,152 shs$213.45 million
04/08/2024$5.07$4.75
-6.31%		$5.10$4.60117,900 shs$212.99 million
04/05/2024$5.10$5.07
-0.59%		$5.15$5.064,047 shs$227.34 million
04/04/2024$5.07$5.10
+0.59%		$5.16$5.0114,678 shs$228.70 million
04/03/2024$5.10$5.07
-0.59%		$5.11$5.068,324 shs$227.34 million
04/02/2024$5.05$5.10
+0.99%		$5.17$5.019,024 shs$228.68 million
04/01/2024$5.02$5.05
+0.60%		$5.15$5.0010,451 shs$226.44 million
03/29/2024$5.02$5.02$5.08$4.9629,124 shs$224.78 million
03/28/2024$4.93$5.02
+1.83%		$5.08$4.9629,124 shs$224.80 million
03/27/2024$5.13$4.93
-3.90%		$5.18$4.9036,461 shs$220.77 million
03/26/2024$5.11$5.13
+0.39%		$5.32$5.008,066 shs$229.72 million
03/25/2024$5.15$5.11
-0.78%		$5.35$4.9322,273 shs$228.83 million
03/22/2024$5.15$5.15$5.15$4.9311,668 shs$230.62 million
03/21/2024$5.04$5.15
+2.18%		$5.44$4.7629,204 shs$230.62 million
03/20/2024$5.60$5.04
-10.00%		$6.20$4.8240,800 shs$225.69 million
03/19/2024$4.95$5.60
+13.13%		$6.00$5.0081,135 shs$250.77 million
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
03/18/2024$4.92$4.95
+0.61%		$5.20$4.9224,326 shs$221.66 million
03/15/2024$5.00$4.92
-1.60%		$5.10$4.9120,546 shs$220.32 million
03/14/2024$4.99$5.00
+0.20%		$5.00$4.867,919 shs$223.90 million
03/13/2024$5.00$4.99
-0.20%		$5.00$4.9015,286 shs$223.45 million
03/12/2024$5.07$5.00
-1.38%		$5.09$4.9219,029 shs$223.90 million
03/11/2024$5.01$5.07
+1.20%		$5.16$4.9816,123 shs$227.04 million
03/08/2024$4.82$5.01
+3.94%		$5.12$4.8514,721 shs$224.35 million
03/07/2024$4.90$4.82
-1.63%		$5.10$4.8217,145 shs$215.84 million
03/06/2024$4.77$4.90
+2.73%		$4.96$4.8212,071 shs$219.42 million
03/05/2024$4.77$4.77$5.10$4.7721,089 shs$213.59 million
03/04/2024$4.95$4.77
-3.64%		$5.17$4.7734,972 shs$213.60 million
03/01/2024$5.00$4.95
-1.00%		$5.20$4.8517,370 shs$221.66 million
02/29/2024$4.95$5.00
+1.01%		$5.21$4.8821,631 shs$223.90 million
02/28/2024$5.05$4.95
-1.98%		$5.36$4.7718,534 shs$221.66 million
02/27/2024$4.99$5.05
+1.20%		$5.42$4.9216,940 shs$226.14 million
02/26/2024$5.13$4.99
-2.63%		$5.26$4.7553,744 shs$223.45 million
02/23/2024$5.09$5.13
+0.79%		$5.26$5.0912,818 shs$229.72 million
02/22/2024$5.22$5.09
-2.49%		$5.39$5.094,893 shs$227.93 million
02/21/2024$5.15$5.22
+1.36%		$5.40$5.1219,879 shs$233.75 million
02/20/2024$5.51$5.15
-6.53%		$5.50$5.0040,292 shs$230.60 million
02/19/2024$5.51$5.51$5.71$5.4237,700 shs$246.74 million
02/16/2024$5.66$5.51
-2.65%		$5.71$5.4237,704 shs$246.74 million
02/15/2024$5.75$5.66
-1.57%		$5.75$5.6215,801 shs$253.44 million
02/14/2024$5.88$5.75
-2.21%		$5.93$5.7516,582 shs$257.49 million
02/13/2024$5.70$5.88
+3.16%		$5.88$5.613,930 shs$263.31 million

Related Companies:
This page (NASDAQ:BAER) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
No experience to confident trader, meet my student…
Wealth Builders Institute
The only AI company you should be looking at
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing